INGN - Inogen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201971.3071.3068.7969.1969.19155,013
Jun 24, 201971.5672.5670.9071.1971.19296,200
Jun 21, 201972.3672.4670.0671.3371.33489,900
Jun 20, 201972.1273.3870.9072.6772.67491,100
Jun 19, 201971.0071.8170.1871.1371.13387,300
Jun 18, 201971.7074.0670.9671.0371.03453,600
Jun 17, 201968.3771.3568.2371.3171.31517,400
Jun 14, 201967.7368.3266.2168.0068.00315,000
Jun 13, 201967.4568.2864.9667.6767.67497,200
Jun 12, 201965.6367.8265.6167.3967.39440,300
Jun 11, 201966.3767.6765.2366.0966.09648,800
Jun 10, 201966.5167.2864.3164.6164.61444,800
Jun 07, 201965.5366.7864.8266.2466.24401,500
Jun 06, 201962.7865.0862.3164.9064.90751,400
Jun 05, 201965.5065.9363.1963.1963.19496,600
Jun 04, 201964.1565.2362.7765.0565.05598,300
Jun 03, 201964.3064.7662.7563.3563.35488,200
May 31, 201963.9565.3162.9064.4764.47668,300
May 30, 201963.7464.9963.4764.6864.68403,400
May 29, 201964.5465.3262.8363.6263.62588,700
May 28, 201965.7066.6564.1164.9764.97421,900
May 24, 201966.3967.2465.5166.0066.00426,200
May 23, 201967.4367.5365.2966.1166.11436,900
May 22, 201968.9569.1067.4768.0668.06351,900
May 21, 201970.7271.4768.7168.9968.99661,900
May 20, 201970.8571.9768.8769.9569.95575,300
May 17, 201974.0475.4670.6571.4071.40567,500
May 16, 201974.8577.5274.5674.9574.95530,000
May 15, 201972.6775.9672.5274.8574.85421,600
May 14, 201973.5074.9272.7873.3773.37599,500
May 13, 201971.9073.6770.4473.1873.18512,800
May 10, 201972.2074.1569.1374.0474.04640,700
May 09, 201967.0172.8565.3472.2472.241,375,300
May 08, 201964.6271.7264.0167.7967.795,201,000
May 07, 201994.5095.5990.2391.1491.14731,500
May 06, 201991.0095.2590.5095.1595.15602,400
May 03, 201988.9692.5588.6691.6891.68482,000
May 02, 201986.0689.3785.5188.1188.11267,100
May 01, 201987.7587.7585.6685.8585.85266,800
Apr 30, 201986.9789.3586.2587.3087.30427,300
Apr 29, 201986.4389.3586.0387.0087.00596,100
Apr 26, 201982.6986.6382.5286.2286.22600,200
Apr 25, 201983.3184.1882.1182.9582.95602,500
Apr 24, 201984.2786.4782.8983.4083.40526,400
Apr 23, 201979.0285.1978.8184.0484.04870,200
Apr 22, 201978.6179.6677.5278.8678.86624,700
Apr 18, 201979.8480.5977.1478.6978.69749,200
Apr 17, 201982.6782.9279.2879.9179.91407,300
Apr 16, 201983.6383.9481.3582.2782.27330,800
Apr 15, 201984.1284.8382.7283.1483.14385,400
Apr 12, 201988.6789.7483.5684.8384.83482,300
Apr 11, 201989.5889.5886.0188.0188.01874,300
Apr 10, 201989.2991.7688.1789.5789.57304,500
Apr 09, 201992.3093.1988.7589.4989.49497,700
Apr 08, 201993.4493.6791.1292.9492.94248,900
Apr 05, 201992.5993.8092.4293.3793.37284,900
Apr 04, 201990.4593.8790.4592.4292.42414,600
Apr 03, 201991.2594.9089.9590.2090.20668,400
Apr 02, 201991.2591.5388.2190.1890.18483,900
Apr 01, 201995.9796.0090.5091.2591.25491,200
Mar 29, 201994.1696.2292.9295.3795.37343,800
Mar 28, 201992.6194.8091.9493.7593.75330,300
Mar 27, 201992.4593.2288.7192.5492.54487,400
Mar 26, 201992.3694.2491.7292.6492.64363,100
Mar 25, 201989.8492.3089.0791.7891.78420,800
Mar 22, 201994.1794.5789.7990.1290.12431,300
Mar 21, 201993.0895.5793.0094.6894.68392,000
Mar 20, 201995.7996.9992.9693.2793.27423,900
Mar 19, 201996.1497.6594.2296.1196.11400,000
Mar 18, 201995.2098.4295.2095.7195.71473,600
Mar 15, 201996.6297.8894.9195.1295.12609,800
Mar 14, 201997.2898.1095.1196.3896.38279,400
Mar 13, 201996.3198.4895.0197.4497.44378,600
Mar 12, 201996.4497.7895.1895.8495.84532,700
Mar 11, 201993.8296.8691.9096.2896.28701,200
Mar 08, 201996.6696.9993.5493.9593.95605,000
Mar 07, 201998.1198.1196.2097.2397.23745,000
Mar 06, 2019102.81103.2197.8498.5198.51624,900
Mar 05, 2019103.44103.82101.40102.60102.60605,900
Mar 04, 2019106.71107.66102.87102.99102.99773,500
Mar 01, 2019108.91109.86104.25106.97106.97575,100
Feb 28, 2019107.01110.30107.00107.46107.46954,300
Feb 27, 2019117.25118.00100.50106.28106.283,648,600
Feb 26, 2019145.28145.74139.95140.06140.06716,200
Feb 25, 2019144.40146.89143.82144.43144.43778,400
Feb 22, 2019139.60143.83139.12143.33143.33429,400
Feb 21, 2019140.06140.50137.90138.99138.99242,500
Feb 20, 2019139.76141.48139.44140.51140.51259,400
Feb 19, 2019141.73142.16138.38139.44139.44368,600
Feb 15, 2019138.98143.20137.91141.89141.89385,300
Feb 14, 2019135.90138.50134.52138.25138.25410,600
Feb 13, 2019138.10139.20133.04136.10136.10844,800
Feb 12, 2019143.42144.18135.00138.05138.052,737,000
Feb 11, 2019135.35142.36134.50142.20142.20850,000
Feb 08, 2019138.57139.70125.54136.72136.722,061,200
Feb 07, 2019142.63142.63138.09139.74139.74483,700
Feb 06, 2019144.00145.68138.84144.07144.07441,700
Feb 05, 2019151.70152.59144.04144.07144.07651,600
Feb 04, 2019152.87155.75151.27151.33151.33492,000
Feb 01, 2019151.21154.61151.15152.23152.23262,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...